Cotação atual, histórico e gráfico do papel: MYPK3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações MYPK3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/01/2021	-0,39%	-0,06	15,18	15,26	15,08	15,52	12M	4.415
19/01/2021	-2,25%	-0,35	15,24	15,70	15,17	15,72	15M	6.195
18/01/2021	1,23%	0,19	15,59	15,45	15,38	15,82	15M	3.777
15/01/2021	-3,27%	-0,52	15,40	15,70	15,24	16,10	33M	11.781
14/01/2021	5,85%	0,88	15,92	15,10	15,00	15,93	35M	8.471
13/01/2021	-0,13%	-0,02	15,04	15,05	14,96	15,26	16M	6.433
12/01/2021	-0,26%	-0,04	15,06	15,17	14,87	15,25	17M	6.495
11/01/2021	1,34%	0,20	15,10	14,81	14,76	15,68	34M	11.171
08/01/2021	1,64%	0,24	14,90	14,72	14,63	15,05	24M	7.257
07/01/2021	-3,93%	-0,60	14,66	15,32	14,66	15,46	28M	8.799
06/01/2021	2,97%	0,44	15,26	14,85	14,74	15,36	31M	8.797

05/01/2021	0,20%	0,03	14,82	14,80	14,47	14,96	20M	8.270
04/01/2021	-4,58%	-0,71	14,79	15,50	14,79	15,56	48M	9.562
30/12/2020	3,89%	0,58	15,50	14,94	14,86	15,50	49M	6.706
29/12/2020	2,19%	0,32	14,92	14,66	14,48	15,02	31M	5.886
28/12/2020	2,10%	0,30	14,60	14,36	14,35	14,71	13M	4.845
23/12/2020	2,14%	0,30	14,30	14,01	13,98	14,40	14M	4.222
22/12/2020	-1,75%	-0,25	14,00	14,35	13,89	14,52	17M	5.278
21/12/2020	-2,20%	-0,32	14,25	14,08	14,00	14,56	14M	4.644
18/12/2020	0,83%	0,12	14,57	14,46	14,34	14,73	16M	5.195
17/12/2020	-1,37%	-0,20	14,45	14,69	14,45	14,82	14M	4.578
16/12/2020	1,31%	0,19	14,65	14,46	14,35	14,74	18M	5.739
15/12/2020	1,33%	0,19	14,46	14,37	14,03	14,46	15M	4.984
14/12/2020	-1,25%	-0,18	14,27	15,00	14,25	15,33	26M	5.936
11/12/2020	-0,34%	-0,05	14,45	14,34	14,21	14,55	13M	5.002
10/12/2020	-0,82%	-0,12	14,50	14,71	14,25	14,74	17M	5.535
09/12/2020	-3,31%	-0,50	14,62	15,18	14,54	15,25	21M	6.457
08/12/2020	-1,95%	-0,30	15,12	15,43	14,92	15,56	18M	5.418
07/12/2020	-0,58%	-0,09	15,42	15,39	15,25	15,72	17M	4.823
04/12/2020	-0,83%	-0,13	15,51	15,69	15,32	15,90	14M	4.416
03/12/2020	0,97%	0,15	15,64	15,48	15,43	15,83	21M	8.215
02/12/2020	-0,77%	-0,12	15,49	15,66	15,18	15,72	22M	6.524
01/12/2020	0,90%	0,14	15,61	15,55	15,48	15,93	18M	5.861
30/11/2020	-0,64%	-0,10	15,47	15,56	15,22	15,86	21M	5.600
27/11/2020	-3,83%	-0,62	15,57	16,18	15,57	16,50	31M	6.840
26/11/2020	4,45%	0,69	16,19	15,52	15,40	16,25	35M	6.897
25/11/2020	2,99%	0,45	15,50	15,02	14,93	15,70	36M	7.902
24/11/2020	8,98%	1,24	15,05	13,90	13,88	15,25	62M	14.474
23/11/2020	-0,29%	-0,04	13,81	14,00	13,81	14,28	22M	6.218
20/11/2020	1,61%	0,22	13,85	13,63	13,54	13,94	20M	6.177
19/11/2020	-1,45%	-0,20	13,63	13,86	13,52	13,86	28M	10.977
18/11/2020	-2,95%	-0,42	13,83	14,30	13,83	14,47	27M	8.947
17/11/2020	0,56%	0,08	14,25	14,15	13,75	14,36	25M	8.108
16/11/2020	2,31%	0,32	14,17	14,05	13,58	14,21	30M	14.356
13/11/2020	1,99%	0,27	13,85	13,67	13,58	13,98	21M	8.392
12/11/2020	-3,28%	-0,46	13,58	14,07	13,50	14,23	22M	6.949
11/11/2020	-2,36%	-0,34	14,04	14,43	14,04	14,56	20M	6.896
10/11/2020	-1,57%	-0,23	14,38	14,53	14,05	14,68	41M	10.923
09/11/2020	6,25%	0,86	14,61	14,11	13,64	14,64	53M	14.213
06/11/2020	1,70%	0,23	13,75	13,45	13,27	13,75	18M	6.861
05/11/2020	0,67%	0,09	13,52	13,58	13,20	13,79	28M	10.302
04/11/2020	-5,42%	-0,77	13,43	14,19	13,14	14,43	54M	14.977
03/11/2020	6,93%	0,92	14,20	13,59	13,53	14,35	46M	11.367
30/10/2020	-0,90%	-0,12	13,28	13,39	13,03	13,47	30M	10.565
29/10/2020	4,28%	0,55	13,40	12,89	12,45	13,42	23M	7.579
28/10/2020	-7,75%	-1,08	12,85	13,68	12,84	13,68	26M	7.897
27/10/2020	-1,83%	-0,26	13,93	14,21	13,84	14,33	16M	4.592
26/10/2020	-0,77%	-0,11	14,19	14,29	14,09	14,39	15M	4.715
23/10/2020	-2,72%	-0,40	14,30	14,74	14,27	14,77	21M	5.926
22/10/2020	0,00%	0,00	14,70	14,70	14,48	14,82	24M	5.354
21/10/2020	-1,01%	-0,15	14,70	14,80	14,62	15,03	22M	8.474
20/10/2020	1,92%	0,28	14,85	14,69	14,43	14,85	16M	5.346
19/10/2020	-1,02%	-0,15	14,57	14,80	14,46	15,07	17M	5.324
16/10/2020	-3,22%	-0,49	14,72	15,20	14,72	15,30	21M	5.126
15/10/2020	-0,59%	-0,09	15,21	15,10	14,87	15,31	33M	10.157
14/10/2020	3,59%	0,53	15,30	14,73	14,72	15,44	33M	10.037
13/10/2020	-1,07%	-0,16	14,77	14,98	14,61	15,23	25M	8.125
09/10/2020	0,13%	0,02	14,93	14,94	14,93	15,54	38M	8.189
08/10/2020	-1,13%	-0,17	14,91	15,07	14,76	15,25	46M	7.339
07/10/2020	0,00%	0,00	15,08	15,08	14,71	15,24	36M	8.528
06/10/2020	4,36%	0,63	15,08	14,50	14,39	15,25	67M	13.629
05/10/2020	4,33%	0,60	14,45	13,97	13,97	14,59	32M	9.157
02/10/2020	0,14%	0,02	13,85	13,74	13,63	14,15	35M	10.429
01/10/2020	0,95%	0,13	13,83	13,69	13,48	13,84	21M	7.486
30/09/2020	4,34%	0,57	13,70	13,19	13,19	13,81	36M	13.544
29/09/2020	-4,02%	-0,55	13,13	13,68	12,96	13,75	34M	12.362
28/09/2020	0,51%	0,07	13,68	13,74	13,54	14,15	28M	9.114
25/09/2020	-3,20%	-0,45	13,61	13,94	13,61	13,98	16M	5.693
24/09/2020	4,38%	0,59	14,06	13,57	13,36	14,08	35M	9.370
23/09/2020	-1,17%	-0,16	13,47	13,74	13,45	14,10	29M	9.617
22/09/2020	1,64%	0,22	13,63	13,49	13,44	13,99	36M	11.011
21/09/2020	-5,23%	-0,74	13,41	13,88	13,13	13,93	42M	11.299
18/09/2020	8,35%	1,09	14,15	13,24	13,18	14,33	89M	19.762
17/09/2020	-0,91%	-0,12	13,06	13,10	12,80	13,58	27M	9.960
16/09/2020	0,61%	0,08	13,18	13,12	13,07	13,38	13M	5.156
15/09/2020	-3,53%	-0,48	13,10	13,64	13,01	13,76	25M	8.529
14/09/2020	9,60%	1,19	13,58	12,53	12,53	13,63	64M	17.408
11/09/2020	-0,32%	-0,04	12,39	12,51	12,03	12,58	28M	10.539
10/09/2020	0,40%	0,05	12,43	12,31	12,27	12,52	19M	6.559
09/09/2020	0,98%	0,12	12,38	12,36	11,96	12,61	34M	10.519
08/09/2020	-1,13%	-0,14	12,26	12,16	12,09	12,63	34M	10.875
04/09/2020	7,27%	0,84	12,40	11,68	11,55	12,41	63M	17.070
03/09/2020	0,78%	0,09	11,56	11,48	11,33	11,74	30M	8.446
02/09/2020	0,26%	0,03	11,47	11,53	11,34	11,56	16M	5.566
01/09/2020	-0,52%	-0,06	11,44	11,61	11,42	11,62	19M	6.249
31/08/2020	-2,46%	-0,29	11,50	11,90	11,46	11,94	21M	8.123
28/08/2020	0,08%	0,01	11,79	11,82	11,67	11,85	18M	7.085
27/08/2020	-1,51%	-0,18	11,78	11,96	11,75	12,10	20M	6.791
26/08/2020	-2,45%	-0,30	11,96	12,29	11,84	12,36	23M	7.157
25/08/2020	-1,92%	-0,24	12,26	12,53	12,24	12,70	22M	8.489
24/08/2020	2,29%	0,28	12,50	12,25	12,25	12,83	26M	8.183
21/08/2020	-0,41%	-0,05	12,22	12,27	12,00	12,28	22M	6.522
20/08/2020	0,66%	0,08	12,27	12,09	11,96	12,30	20M	6.684
19/08/2020	-1,14%	-0,14	12,19	12,31	12,09	12,40	23M	7.364
18/08/2020	1,40%	0,17	12,33	12,44	12,16	12,47	34M	9.015
17/08/2020	-3,34%	-0,42	12,16	12,58	12,12	12,67	26M	10.550
14/08/2020	-3,23%	-0,42	12,58	13,00	12,05	13,02	86M	23.077
13/08/2020	-2,99%	-0,40	13,00	13,41	13,00	13,61	18M	5.771
12/08/2020	-3,25%	-0,45	13,40	13,97	13,27	14,10	28M	9.700
11/08/2020	4,06%	0,54	13,85	13,47	13,36	14,15	50M	10.719
10/08/2020	1,76%	0,23	13,31	13,14	12,92	13,39	26M	9.526
07/08/2020	-1,65%	-0,22	13,08	13,21	12,99	13,36	22M	8.037
06/08/2020	1,29%	0,17	13,30	13,17	12,95	13,30	26M	8.728
05/08/2020	1,47%	0,19	13,13	13,05	12,79	13,14	24M	8.850
04/08/2020	2,45%	0,31	12,94	12,66	12,56	13,13	32M	10.095
03/08/2020	-1,71%	-0,22	12,63	13,06	12,63	13,24	38M	10.982
31/07/2020	-5,31%	-0,72	12,85	13,65	12,85	13,77	45M	9.334
30/07/2020	1,27%	0,17	13,57	13,30	12,97	13,68	32M	8.560
29/07/2020	3,32%	0,43	13,40	13,00	13,00	13,48	34M	8.708
28/07/2020	2,61%	0,33	12,97	12,64	12,59	13,16	34M	10.678
27/07/2020	-2,32%	-0,30	12,64	13,00	12,58	13,05	34M	9.045
24/07/2020	0,94%	0,12	12,94	12,82	12,40	12,94	24M	8.395
23/07/2020	-2,14%	-0,28	12,82	13,12	12,82	13,44	44M	11.309
22/07/2020	-3,32%	-0,45	13,10	13,55	13,04	13,66	42M	9.948
21/07/2020	-1,24%	-0,17	13,55	13,82	13,50	13,88	30M	8.915
20/07/2020	0,22%	0,03	13,72	13,73	13,63	14,05	29M	8.909
17/07/2020	1,11%	0,15	13,69	13,63	13,50	13,81	34M	11.794
16/07/2020	-1,53%	-0,21	13,54	13,67	13,51	13,76	16M	5.095
15/07/2020	1,55%	0,21	13,75	13,68	13,63	14,17	32M	11.607
14/07/2020	-2,31%	-0,32	13,54	13,89	13,48	13,98	45M	9.748
13/07/2020	-1,70%	-0,24	13,86	14,20	13,82	14,30	31M	7.685
10/07/2020	-0,07%	-0,01	14,10	14,10	13,76	14,20	41M	6.823
09/07/2020	-1,74%	-0,25	14,11	14,44	14,10	14,67	18M	5.163
08/07/2020	-	-	14,36	14,04	14,03	14,49	23M	7.697

Date,Open,High,Low,Close,Volume
20-Jan-21,15.26,15.52,15.08,15.18,12351984
19-Jan-21,15.70,15.72,15.17,15.24,14877904
18-Jan-21,15.45,15.82,15.38,15.59,14569085
15-Jan-21,15.70,16.10,15.24,15.40,33415842
14-Jan-21,15.10,15.93,15.00,15.92,34564066
13-Jan-21,15.05,15.26,14.96,15.04,16362746
12-Jan-21,15.17,15.25,14.87,15.06,16654835
11-Jan-21,14.81,15.68,14.76,15.10,33648534
08-Jan-21,14.72,15.05,14.63,14.90,24027974
07-Jan-21,15.32,15.46,14.66,14.66,28485353
06-Jan-21,14.85,15.36,14.74,15.26,30734236
05-Jan-21,14.80,14.96,14.47,14.82,20448725
04-Jan-21,15.50,15.56,14.79,14.79,48060888
30-Dec-20,14.94,15.50,14.86,15.50,48601438
29-Dec-20,14.66,15.02,14.48,14.92,31488171
28-Dec-20,14.36,14.71,14.35,14.60,13143708
23-Dec-20,14.01,14.40,13.98,14.30,13704869
22-Dec-20,14.35,14.52,13.89,14.00,17029282
21-Dec-20,14.08,14.56,14.00,14.25,13943986
18-Dec-20,14.46,14.73,14.34,14.57,16058279
17-Dec-20,14.69,14.82,14.45,14.45,13929440
16-Dec-20,14.46,14.74,14.35,14.65,17604836
15-Dec-20,14.37,14.46,14.03,14.46,15480580
14-Dec-20,15.00,15.33,14.25,14.27,26209138
11-Dec-20,14.34,14.55,14.21,14.45,12965237
10-Dec-20,14.71,14.74,14.25,14.50,17032223
09-Dec-20,15.18,15.25,14.54,14.62,20835113
08-Dec-20,15.43,15.56,14.92,15.12,17872593
07-Dec-20,15.39,15.72,15.25,15.42,17232025
04-Dec-20,15.69,15.90,15.32,15.51,13688191
03-Dec-20,15.48,15.83,15.43,15.64,21454513
02-Dec-20,15.66,15.72,15.18,15.49,22323566
01-Dec-20,15.55,15.93,15.48,15.61,18184044
30-Nov-20,15.56,15.86,15.22,15.47,20984635
27-Nov-20,16.18,16.50,15.57,15.57,30611428
26-Nov-20,15.52,16.25,15.40,16.19,35046524
25-Nov-20,15.02,15.70,14.93,15.50,36443956
24-Nov-20,13.90,15.25,13.88,15.05,61898809
23-Nov-20,14.00,14.28,13.81,13.81,22301421
20-Nov-20,13.63,13.94,13.54,13.85,19934713
19-Nov-20,13.86,13.86,13.52,13.63,28090286
18-Nov-20,14.30,14.47,13.83,13.83,27200544
17-Nov-20,14.15,14.36,13.75,14.25,25119061
16-Nov-20,14.05,14.21,13.58,14.17,30235799
13-Nov-20,13.67,13.98,13.58,13.85,20969644
12-Nov-20,14.07,14.23,13.50,13.58,21977058
11-Nov-20,14.43,14.56,14.04,14.04,20452270
10-Nov-20,14.53,14.68,14.05,14.38,41048281
09-Nov-20,14.11,14.64,13.64,14.61,53080958
06-Nov-20,13.45,13.75,13.27,13.75,17853282
05-Nov-20,13.58,13.79,13.20,13.52,28371029
04-Nov-20,14.19,14.43,13.14,13.43,53890962
03-Nov-20,13.59,14.35,13.53,14.20,45576106
30-Oct-20,13.39,13.47,13.03,13.28,29808432
29-Oct-20,12.89,13.42,12.45,13.40,22961915
28-Oct-20,13.68,13.68,12.84,12.85,26061237
27-Oct-20,14.21,14.33,13.84,13.93,16128020
26-Oct-20,14.29,14.39,14.09,14.19,14582877
23-Oct-20,14.74,14.77,14.27,14.30,21188584
22-Oct-20,14.70,14.82,14.48,14.70,23613800
21-Oct-20,14.80,15.03,14.62,14.70,22055675
20-Oct-20,14.69,14.85,14.43,14.85,16455811
19-Oct-20,14.80,15.07,14.46,14.57,17370960
16-Oct-20,15.20,15.30,14.72,14.72,21285914
15-Oct-20,15.10,15.31,14.87,15.21,32544638
14-Oct-20,14.73,15.44,14.72,15.30,33038263
13-Oct-20,14.98,15.23,14.61,14.77,24937081
09-Oct-20,14.94,15.54,14.93,14.93,37906698
08-Oct-20,15.07,15.25,14.76,14.91,45937938
07-Oct-20,15.08,15.24,14.71,15.08,35914498
06-Oct-20,14.50,15.25,14.39,15.08,67296595
05-Oct-20,13.97,14.59,13.97,14.45,32449530
02-Oct-20,13.74,14.15,13.63,13.85,35142782
01-Oct-20,13.69,13.84,13.48,13.83,20951942
30-Sep-20,13.19,13.81,13.19,13.70,35822770
29-Sep-20,13.68,13.75,12.96,13.13,34333344
28-Sep-20,13.74,14.15,13.54,13.68,27526484
25-Sep-20,13.94,13.98,13.61,13.61,16283152
24-Sep-20,13.57,14.08,13.36,14.06,35231273
23-Sep-20,13.74,14.10,13.45,13.47,28929282
22-Sep-20,13.49,13.99,13.44,13.63,36273660
21-Sep-20,13.88,13.93,13.13,13.41,41542868
18-Sep-20,13.24,14.33,13.18,14.15,89464645
17-Sep-20,13.10,13.58,12.80,13.06,27051695
16-Sep-20,13.12,13.38,13.07,13.18,12791311
15-Sep-20,13.64,13.76,13.01,13.10,24910724
14-Sep-20,12.53,13.63,12.53,13.58,63514978
11-Sep-20,12.51,12.58,12.03,12.39,27696755
10-Sep-20,12.31,12.52,12.27,12.43,19059642
09-Sep-20,12.36,12.61,11.96,12.38,33848271
08-Sep-20,12.16,12.63,12.09,12.26,33733685
04-Sep-20,11.68,12.41,11.55,12.40,62719439
03-Sep-20,11.48,11.74,11.33,11.56,30232687
02-Sep-20,11.53,11.56,11.34,11.47,16146019
01-Sep-20,11.61,11.62,11.42,11.44,18775598
31-Aug-20,11.90,11.94,11.46,11.50,21264353
28-Aug-20,11.82,11.85,11.67,11.79,18081171
27-Aug-20,11.96,12.10,11.75,11.78,19706193
26-Aug-20,12.29,12.36,11.84,11.96,23448014
25-Aug-20,12.53,12.70,12.24,12.26,21502345
24-Aug-20,12.25,12.83,12.25,12.50,26077502
21-Aug-20,12.27,12.28,12.00,12.22,21700599
20-Aug-20,12.09,12.30,11.96,12.27,19665114
19-Aug-20,12.31,12.40,12.09,12.19,23297408
18-Aug-20,12.44,12.47,12.16,12.33,34054529
17-Aug-20,12.58,12.67,12.12,12.16,26139553
14-Aug-20,13.00,13.02,12.05,12.58,86325560
13-Aug-20,13.41,13.61,13.00,13.00,18375233
12-Aug-20,13.97,14.10,13.27,13.40,28017007
11-Aug-20,13.47,14.15,13.36,13.85,49520405
10-Aug-20,13.14,13.39,12.92,13.31,26278868
07-Aug-20,13.21,13.36,12.99,13.08,21671154
06-Aug-20,13.17,13.30,12.95,13.30,26135509
05-Aug-20,13.05,13.14,12.79,13.13,24057436
04-Aug-20,12.66,13.13,12.56,12.94,32108302
03-Aug-20,13.06,13.24,12.63,12.63,37596657
31-Jul-20,13.65,13.77,12.85,12.85,44518383
30-Jul-20,13.30,13.68,12.97,13.57,31606627
29-Jul-20,13.00,13.48,13.00,13.40,34083581
28-Jul-20,12.64,13.16,12.59,12.97,33915932
27-Jul-20,13.00,13.05,12.58,12.64,34181873
24-Jul-20,12.82,12.94,12.40,12.94,24390745
23-Jul-20,13.12,13.44,12.82,12.82,43727870
22-Jul-20,13.55,13.66,13.04,13.10,42047718
21-Jul-20,13.82,13.88,13.50,13.55,30464136
20-Jul-20,13.73,14.05,13.63,13.72,28565995
17-Jul-20,13.63,13.81,13.50,13.69,33897501
16-Jul-20,13.67,13.76,13.51,13.54,16082259
15-Jul-20,13.68,14.17,13.63,13.75,31680205
14-Jul-20,13.89,13.98,13.48,13.54,45059070
13-Jul-20,14.20,14.30,13.82,13.86,31045803
10-Jul-20,14.10,14.20,13.76,14.10,40750912
09-Jul-20,14.44,14.67,14.10,14.11,17910267
08-Jul-20,14.04,14.49,14.03,14.36,23022686

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MYPK3

cotações, gráficos e mais...